Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -1.31964809384 | 20.46 | 21.3193 | 20.15 | 12804478 | 20.64546775 | SP |
| 4 | -1.21 | -5.65420560748 | 21.4 | 22.12 | 20.0002 | 11596113 | 20.79574532 | SP |
| 12 | -2.01 | -9.05405405405 | 22.2 | 23.8652 | 20.0002 | 9832301 | 21.49549738 | SP |
| 26 | -8.86 | -30.4991394148 | 29.05 | 29.75 | 20.0002 | 9309649 | 23.31304672 | SP |
| 52 | -18.06 | -47.2156862745 | 38.25 | 39.075 | 20.0002 | 11290803 | 29.22803651 | SP |
| 156 | -55.86 | -73.4516765286 | 76.05 | 119.3 | 20.0002 | 22277022 | 64.67272718 | SP |
| 260 | -413.06 | -95.3398730525 | 433.25 | 1092 | 20.0002 | 21567298 | 140.14379561 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.21 | 0.04 | 0.20 | 20.19 | 20.28 | 20.0901 | 11613039 |
| 1739489400 | 20.17 | -0.65 | -3.12 | 20.71 | 20.85 | 20.15 | 15913325 |
| 1739403000 | 20.82 | 0.2 | 0.97 | 21.25 | 21.3193 | 20.7 | 13992312 |
| 1739316600 | 20.62 | -0.04 | -0.19 | 20.9 | 20.91 | 20.56 | 11711327 |
| 1739230200 | 20.66 | -0.41 | -1.95 | 20.74 | 20.87 | 20.5901 | 9974152 |
| 1738971000 | 21.07 | 0.6 | 2.93 | 20.46 | 21.1451 | 20.33 | 12431276 |
| 1738884600 | 20.47 | -0.22 | -1.06 | 20.52 | 20.8601 | 20.47 | 11858193 |
| 1738798200 | 20.69 | -0.24 | -1.15 | 21.05 | 21.28 | 20.6721 | 8944868 |
| 1738711800 | 20.93 | -0.42 | -1.97 | 21.36 | 21.414 | 20.8836 | 10984206 |
| 1738625400 | 21.35 | 0.42 | 2.01 | 21.89 | 22.12 | 21.1 | 19530297 |
| 1738366200 | 20.93 | 0.35 | 1.70 | 20.34 | 21.0001 | 20.0994 | 14004027 |
| 1738279800 | 20.58 | -0.31 | -1.48 | 20.68 | 21.015 | 20.4101 | 11766597 |
| 1738193400 | 20.89 | 0.27 | 1.31 | 20.7 | 21.16 | 20.66 | 12215685 |
| 1738107000 | 20.62 | -0.52 | -2.46 | 21.03 | 21.3787 | 20.525 | 10524178 |
| 1738020600 | 21.14 | 0.85 | 4.19 | 21.61 | 21.6188 | 21.12 | 13486147 |
| 1737761400 | 20.29 | -0.12 | -0.59 | 20.1 | 20.3901 | 20.0002 | 6494448 |
| 1737675000 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1737588600 | 20.41 | -0.33 | -1.59 | 20.45 | 20.5 | 20.26 | 6342674 |
| 1737502200 | 20.74 | -0.58 | -2.72 | 21 | 21.205 | 20.74 | 8884007 |
| 1737156600 | 21.32 | -0.61 | -2.78 | 21.4 | 21.53 | 21.12 | 9672313 |
| 1737070200 | 21.93 | 0.12 | 0.55 | 21.66 | 22.0101 | 21.64 | 7373382 |
| 1736983800 | 21.81 | -1.25 | -5.42 | 22.09 | 22.23 | 21.67 | 11515234 |
| 1736897400 | 23.06 | -0.06 | -0.26 | 22.79 | 23.51 | 22.7199 | 9051440 |
| 1736811000 | 23.12 | -0.1 | -0.43 | 23.81 | 23.8652 | 23.0948 | 8784050 |
| 1736551800 | 23.22 | 1.02 | 4.59 | 22.62 | 23.4499 | 22.615 | 13115698 |
| 1736379000 | 22.2 | -0.05 | -0.22 | 22.28 | 22.67 | 22.06 | 10235853 |
| 1736292600 | 22.25 | 0.73 | 3.39 | 21.31 | 22.4697 | 21.2848 | 11155039 |
| 1736206200 | 21.52 | -0.38 | -1.74 | 21.42 | 21.72 | 21.04 | 10774440 |
| 1735947000 | 21.9 | -0.83 | -3.65 | 22.41 | 22.5357 | 21.82 | 11504758 |
| 1735860600 | 22.73 | 0.2 | 0.89 | 22.17 | 23.195 | 21.97 | 13429744 |
| 1735687800 | 22.53 | 0.25 | 1.12 | 22.1 | 22.7257 | 22.02 | 11454981 |
| 1735601400 | 22.28 | 0.77 | 3.58 | 22.32 | 22.6899 | 21.899 | 11444046 |
| 1735342200 | 21.51 | 0.67 | 3.21 | 21.27 | 21.9699 | 21.24 | 12628349 |
| 1735255800 | 20.84 | 0.01 | 0.05 | 21.03 | 21.17 | 20.72 | 6417667 |
| 1735077840 | 20.83 | -0.69 | -3.21 | 21.4 | 21.465 | 20.83 | 3968559 |
| 1734996600 | 21.52 | -0.89 | -3.97 | 21.95 | 22.31 | 21.465 | 8093412 |
| 1734737400 | 22.41 | -0.79 | -3.41 | 23.51 | 23.615 | 21.8481 | 18299927 |
| 1734651000 | 23.2 | 0.06 | 0.26 | 22.57 | 23.22 | 22.375 | 14791310 |
| 1734564600 | 23.14 | 1.88 | 8.84 | 21.28 | 23.19 | 21.0299 | 14456885 |
| 1734478200 | 21.26 | 0.29 | 1.38 | 21.26 | 21.39 | 21.1534 | 7672798 |
| 1734391800 | 20.97 | -0.27 | -1.27 | 21.05 | 21.14 | 20.87 | 6423692 |
| 1734132600 | 21.24 | 0.06 | 0.28 | 21 | 21.38 | 20.93 | 6877624 |
| 1734046200 | 21.18 | 0.33 | 1.58 | 20.96 | 21.18 | 20.9 | 5262571 |
| 1733959800 | 20.85 | -0.49 | -2.30 | 21.04 | 21.07 | 20.75 | 7266859 |
| 1733873400 | 21.34 | 0.2 | 0.95 | 21.08 | 21.41 | 21.04 | 5382681 |
| 1733787000 | 21.14 | 0.35 | 1.68 | 20.83 | 21.2 | 20.815 | 5871171 |
| 1733527800 | 20.79 | -0.1 | -0.48 | 20.85 | 20.89 | 20.675 | 6147016 |
| 1733441400 | 20.89 | 0.11 | 0.53 | 20.79 | 20.9299 | 20.7 | 5347266 |
| 1733355000 | 20.78 | -0.38 | -1.80 | 20.99 | 21.0601 | 20.76 | 9248366 |
| 1733268600 | 21.16 | -0.01 | -0.05 | 21.21 | 21.3277 | 21.135 | 5232222 |
| 1733182200 | 21.17 | -0.12 | -0.56 | 21.25 | 21.3099 | 21.11 | 7067708 |
| 1732917840 | 21.29 | -0.37 | -1.71 | 21.61 | 21.625 | 21.2 | 4736346 |
| 1732750200 | 21.66 | 0.23 | 1.07 | 21.49 | 21.82 | 21.4471 | 5121335 |
| 1732663800 | 21.43 | -0.35 | -1.61 | 21.65 | 21.7273 | 21.37 | 9326646 |
| 1732577400 | 21.78 | -0.21 | -0.95 | 21.56 | 22.03 | 21.41 | 9970617 |
| 1732318200 | 21.99 | -0.17 | -0.77 | 22.2 | 22.25 | 21.9201 | 6764529 |
| 1732231800 | 22.16 | -0.34 | -1.51 | 22.19 | 22.875 | 22 | 11980595 |
| 1732145400 | 22.5 | -0.02 | -0.09 | 22.52 | 23.19 | 22.489 | 9968398 |
| 1732059000 | 22.52 | -0.26 | -1.14 | 23.18 | 23.251 | 22.4401 | 9702071 |
| 1731972600 | 22.78 | -0.25 | -1.09 | 22.99 | 23.0999 | 22.6024 | 6829625 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
